Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ACN.US
316.00+1.46(+0.46%)(czas lokalny: 18.04.2024 16:00)Accenture plc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 313.25 | 317.77 | 312.01 | 316.00 | 2 995 246 | 0 |
17.04.2024 | 316.87 | 317.02 | 312.61 | 314.54 | 2 758 934 | 0 |
16.04.2024 | 315.14 | 315.64 | 311.84 | 313.94 | 2 874 927 | 0 |
15.04.2024 | 316.05 | 321.60 | 312.18 | 313.27 | 2 996 355 | 0 |
12.04.2024 | 320.97 | 322.50 | 313.19 | 315.40 | 4 087 666 | 0 |
11.04.2024 | 326.05 | 327.00 | 323.26 | 325.19 | 2 069 476 | 0 |
10.04.2024 | 328.35 | 329.52 | 323.64 | 324.40 | 2 155 512 | 0 |
09.04.2024 | 333.65 | 334.88 | 329.82 | 334.45 | 2 329 522 | 0 |
08.04.2024 | 334.03 | 335.01 | 331.68 | 331.80 | 2 430 060 | 0 |
05.04.2024 | 331.53 | 333.82 | 330.33 | 333.00 | 3 578 855 | 0 |
04.04.2024 | 334.12 | 337.99 | 330.17 | 330.47 | 2 268 514 | 0 |
03.04.2024 | 336.24 | 337.19 | 331.89 | 332.28 | 1 914 251 | 0 |
02.04.2024 | 336.67 | 338.88 | 333.00 | 336.46 | 2 451 603 | 0 |
01.04.2024 | 344.86 | 345.00 | 338.05 | 339.17 | 2 320 136 | 0 |
28.03.2024 | 341.42 | 346.61 | 346.61 | 346.61 | 3 614 949 | 0 |
27.03.2024 | 337.88 | 342.36 | 337.88 | 340.94 | 3 263 662 | 0 |
26.03.2024 | 335.14 | 337.84 | 334.34 | 336.39 | 3 006 164 | 0 |
25.03.2024 | 333.82 | 335.85 | 329.69 | 333.82 | 5 315 912 | 0 |
22.03.2024 | 350.33 | 350.47 | 335.77 | 337.50 | 5 898 817 | 0 |
21.03.2024 | 369.03 | 368.35 | 342.28 | 345.03 | 9 567 328 | 0 |
20.03.2024 | 378.03 | 381.27 | 375.20 | 380.44 | 2 872 553 | 0 |
19.03.2024 | 373.49 | 378.33 | 371.02 | 378.08 | 2 062 759 | 0 |
18.03.2024 | 378.76 | 378.94 | 372.18 | 372.67 | 2 164 118 | 0 |
15.03.2024 | 366.87 | 375.14 | 366.88 | 374.60 | 3 864 461 | 0 |
14.03.2024 | 380.98 | 381.49 | 376.56 | 378.21 | 1 702 498 | 0 |
13.03.2024 | 379.50 | 381.19 | 377.71 | 378.72 | 1 632 361 | 0 |
12.03.2024 | 375.00 | 382.44 | 374.85 | 380.48 | 1 793 251 | 0 |
11.03.2024 | 374.38 | 375.56 | 367.07 | 373.22 | 2 218 994 | 0 |
08.03.2024 | 386.69 | 387.50 | 377.73 | 378.17 | 1 639 249 | 0 |
07.03.2024 | 384.65 | 387.51 | 383.69 | 386.91 | 1 550 320 | 0 |
06.03.2024 | 380.00 | 383.06 | 377.69 | 380.83 | 1 449 460 | 0 |
05.03.2024 | 381.54 | 384.16 | 373.96 | 376.88 | 1 538 983 | 0 |
04.03.2024 | 382.31 | 386.98 | 381.61 | 383.71 | 1 642 577 | 0 |
01.03.2024 | 375.80 | 382.00 | 375.80 | 380.99 | 2 109 891 | 0 |
29.02.2024 | 380.40 | 380.40 | 374.15 | 374.78 | 3 319 434 | 0 |
28.02.2024 | 378.24 | 379.49 | 375.21 | 378.03 | 1 263 799 | 0 |
27.02.2024 | 377.00 | 379.75 | 374.90 | 377.91 | 1 083 051 | 0 |
26.02.2024 | 376.86 | 380.31 | 377.00 | 377.48 | 1 454 034 | 0 |
23.02.2024 | 373.99 | 377.97 | 372.83 | 377.32 | 1 613 535 | 0 |
22.02.2024 | 369.72 | 372.19 | 368.40 | 371.31 | 1 614 556 | 0 |
21.02.2024 | 360.34 | 362.38 | 358.97 | 360.91 | 1 755 913 | 0 |
20.02.2024 | 369.88 | 370.00 | 361.44 | 362.95 | 1 628 138 | 0 |
16.02.2024 | 371.49 | 369.48 | 369.48 | 369.48 | 2 410 212 | 0 |
15.02.2024 | 372.90 | 374.56 | 370.14 | 371.51 | 2 317 143 | 0 |
14.02.2024 | 366.24 | 371.19 | 366.19 | 370.98 | 2 114 560 | 0 |
13.02.2024 | 361.41 | 365.76 | 360.00 | 362.81 | 1 695 688 | 0 |
12.02.2024 | 369.49 | 370.40 | 366.18 | 367.43 | 1 322 694 | 0 |
09.02.2024 | 369.25 | 372.48 | 367.95 | 371.67 | 1 465 847 | 0 |
08.02.2024 | 367.68 | 369.51 | 366.92 | 368.48 | 1 679 529 | 0 |
07.02.2024 | 365.00 | 369.92 | 364.11 | 366.65 | 2 531 228 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus